ASX:NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	410
Sep 1, 2026	0.91	0.92	0.90	0.92	0.92	-1.60%	12,411
Aug 31, 2026	0.93	0.94	0.90	0.94	0.94	3.31%	3,825
Aug 28, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	2,193
Aug 27, 2026	0.92	0.94	0.91	0.91	0.91	-2.67%	17,311
Aug 26, 2026	0.94	0.94	0.92	0.94	0.94	0.54%	18,375
Aug 25, 2026	0.90	0.97	0.90	0.93	0.93	-2.11%	139,623
Aug 24, 2026	0.95	0.98	0.93	0.95	0.95	3.26%	9,873
Aug 21, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	35,203
Aug 20, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	106,162
Aug 19, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	65,632
Aug 18, 2026	0.88	0.90	0.88	0.88	0.88	-0.57%	45,217
Aug 17, 2026	0.88	0.89	0.88	0.88	0.88	-	48,991
Aug 14, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	9,351
Aug 13, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	148
Aug 12, 2026	0.88	0.88	0.88	0.88	0.88	-	3,720
Aug 11, 2026	0.87	0.88	0.87	0.88	0.88	-0.56%	28,775
Aug 10, 2026	0.88	0.89	0.88	0.89	0.89	-0.56%	74,443
Aug 7, 2026	0.90	0.90	0.89	0.89	0.89	1.14%	1,934
Aug 6, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	5,470
Aug 5, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	7,682
Aug 4, 2026	0.88	1.01	0.88	0.90	0.90	0.56%	29,812
Aug 3, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	7,380
Jul 31, 2026	0.90	0.91	0.88	0.89	0.89	-1.12%	5,757
Jul 30, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	8,033
Jul 29, 2026	0.88	0.91	0.87	0.91	0.91	4.02%	17,960
Jul 28, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	424
Jul 27, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	462
Jul 24, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	879
Jul 23, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	634
Jul 22, 2026	0.89	0.89	0.88	0.89	0.89	1.72%	7,176
Jul 21, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	11,600
Jul 20, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	9,323
Jul 17, 2026	0.88	0.88	0.88	0.88	0.88	-1.69%	824
Jul 16, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	32,361
Jul 15, 2026	0.88	0.89	0.88	0.89	0.89	-	6,514
Jul 14, 2026	0.87	0.89	0.87	0.89	0.89	0.57%	3,695
Jul 13, 2026	0.88	0.89	0.88	0.88	0.88	-0.56%	30,605
Jul 10, 2026	0.88	0.89	0.88	0.89	0.89	-1.67%	404,861
Jul 9, 2026	0.90	0.90	0.88	0.90	0.90	2.27%	11,543
Jul 8, 2026	0.89	0.89	0.86	0.88	0.88	-	2,368
Jul 7, 2026	0.88	0.89	0.88	0.88	0.88	-	6,320
Jul 6, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	25,870
Jul 3, 2026	0.90	0.90	0.88	0.89	0.89	0.57%	16,428
Jul 2, 2026	0.86	0.88	0.86	0.88	0.88	-0.56%	9,689
Jul 1, 2026	0.88	0.89	0.88	0.89	0.89	1.72%	13,804
Jun 30, 2026	0.88	0.88	0.84	0.87	0.87	-0.57%	160,112
Jun 29, 2026	0.88	0.90	0.88	0.88	0.88	-0.57%	5,125
Jun 26, 2026	0.88	0.90	0.88	0.88	0.88	-2.76%	27,783
Jun 25, 2026	0.89	0.91	0.87	0.91	0.91	2.26%	70,053